4995 サンケイ化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,270-1,270
2021-12-29---1,270-1,270
2021-12-281,2401,2701,2401,2706001,270
2021-12-271,3511,3511,3001,3003001,300
2021-12-241,3701,3701,3701,3702001,370
2021-12-231,4001,4001,4001,4002001,400
2021-12-22---1,400-1,400
2021-12-211,3731,4001,3731,4006001,400
2021-12-201,3431,3431,3431,3436001,343
2021-12-171,3801,3801,3361,3366001,336
2021-12-161,3201,3501,3201,3503001,350
2021-12-151,3501,3501,3501,3503001,350
2021-12-14---1,350-1,350
2021-12-131,3501,3501,3501,3502001,350
2021-12-10---1,350-1,350
2021-12-091,3701,3701,3501,3501,1001,350
2021-12-081,3701,3701,3701,3704001,370
2021-12-071,4001,4001,4001,4002001,400
2021-12-061,4001,4001,4001,4002001,400
2021-12-03---1,400-1,400
2021-12-021,4001,4001,4001,4002001,400
2021-12-011,3821,4001,3801,4007001,400
2021-11-30---1,412-1,412
2021-11-29---1,412-1,412
2021-11-261,4121,4121,4121,4121001,412
2021-11-25---1,382-1,382
2021-11-241,3991,4001,3821,3829001,382
2021-11-221,5801,5801,3801,3801,0001,380
2021-11-191,3911,3911,3801,3803001,380
2021-11-18---1,421-1,421
2021-11-171,4201,4501,4201,4214001,421
2021-11-161,4201,4201,4201,4201001,420
2021-11-15---1,420-1,420
2021-11-12---1,420-1,420
2021-11-111,4201,4201,4201,4202001,420
2021-11-101,4501,4501,4201,4202001,420
2021-11-091,4101,4101,4101,4101001,410
2021-11-081,4101,4101,4101,4101001,410
2021-11-051,3801,3801,3801,3805001,380
2021-11-041,4301,4301,4301,4301001,430
2021-11-02---1,400-1,400
2021-11-011,4001,4001,4001,4005001,400
2021-10-29---1,400-1,400
2021-10-28---1,400-1,400
2021-10-27---1,400-1,400
2021-10-261,4001,4001,4001,4001001,400
2021-10-251,3701,3701,3701,3704001,370
2021-10-22---1,500-1,500
2021-10-211,5001,5001,5001,5001,1001,500
2021-10-201,5001,5001,5001,5006001,500
2021-10-191,4701,4701,4611,4612001,461
2021-10-181,4401,4401,4101,4407001,440
2021-10-151,4501,4601,4371,4371,1001,437
2021-10-141,4501,4501,4501,4503001,450
2021-10-131,4461,4461,4461,4461001,446
2021-10-121,4001,4201,3401,3909001,390
2021-10-111,5001,5001,5001,5003001,500
2021-10-081,6321,6801,5001,5007,9001,500
2021-10-071,1901,3001,1901,3002,6001,300
2021-10-06---1,182-1,182
2021-10-05---1,182-1,182
2021-10-04---1,182-1,182
2021-10-011,1821,1821,1821,1821001,182
2021-09-30---1,156-1,156
2021-09-291,1561,1561,1561,1561001,156
2021-09-28---1,170-1,170
2021-09-271,1851,1851,1701,1703001,170
2021-09-241,1601,1801,1561,1561,7001,156
2021-09-221,1601,1601,1601,1604001,160
2021-09-211,1501,1501,1501,1508001,150
2021-09-171,1191,1201,1191,1205001,120
2021-09-161,0801,0991,0801,0994001,099
2021-09-151,0981,0981,0401,0702,0001,070
2021-09-14---1,158-1,158
2021-09-131,1581,1581,1581,1582,5001,158
2021-09-101,1881,1881,1581,1583001,158
2021-09-091,1211,1211,1211,1211001,121
2021-09-081,1231,1231,1211,1214001,121
2021-09-07---1,150-1,150
2021-09-061,1501,1501,1501,1501001,150
2021-09-031,1211,1211,1211,1212001,121
2021-09-021,1201,1201,1201,1201001,120
2021-09-01---1,150-1,150
2021-08-31---1,150-1,150
2021-08-30---1,150-1,150
2021-08-27---1,150-1,150
2021-08-261,1501,1501,1501,1501001,150
2021-08-251,1501,1501,1501,1504001,150
2021-08-241,1501,1501,1501,1504001,150
2021-08-23---1,129-1,129
2021-08-201,1591,1591,1291,1298001,129
2021-08-191,1591,1591,1591,1592001,159
2021-08-18---1,136-1,136
2021-08-171,1361,1361,1361,1361001,136
2021-08-161,1341,1341,1341,1341001,134
2021-08-13---1,164-1,164
2021-08-12---1,164-1,164
2021-08-111,1941,1941,1641,1642001,164
2021-08-10---1,165-1,165
2021-08-06---1,165-1,165
2021-08-051,1651,1651,1651,1651001,165
2021-08-04---1,165-1,165
2021-08-031,1651,1651,1651,1651001,165
2021-08-021,1651,1651,1651,1651001,165
2021-07-30---1,165-1,165
2021-07-291,1651,1651,1651,1651001,165
2021-07-281,1651,1651,1651,1651001,165
2021-07-271,1651,1651,1651,1654001,165
2021-07-26---1,165-1,165
2021-07-21---1,165-1,165
2021-07-201,1651,1651,1651,1657001,165
2021-07-191,1351,1351,1351,1351001,135
2021-07-161,1021,1361,1021,1364001,136
2021-07-151,1601,1601,1601,1607001,160
2021-07-141,1601,1601,1601,1609001,160
2021-07-131,2001,2001,1601,1601,4001,160
2021-07-121,0981,1801,0681,1803,6001,180
2021-07-091,0711,0711,0701,0705001,070
2021-07-081,0701,0701,0701,0702001,070
2021-07-071,0231,0531,0231,0444,0001,044
2021-07-061,1301,1301,1301,1301001,130
2021-07-05---1,133-1,133
2021-07-021,1331,1331,1331,1331001,133
2021-07-01---1,120-1,120
2021-06-301,1201,1201,1201,1202001,120
2021-06-29---1,110-1,110
2021-06-28---1,110-1,110
2021-06-251,1101,1101,1101,1105001,110
2021-06-24---1,100-1,100
2021-06-23---1,100-1,100
2021-06-22---1,100-1,100
2021-06-211,1001,1001,1001,1002,1001,100
2021-06-181,1001,1001,0921,1001,3001,100
2021-06-171,0931,0931,0931,0932001,093
2021-06-161,0801,0801,0801,0801001,080
2021-06-151,0501,0501,0501,0503001,050
2021-06-14---1,048-1,048
2021-06-11---1,048-1,048
2021-06-10---1,048-1,048
2021-06-09---1,048-1,048
2021-06-08---1,048-1,048
2021-06-07---1,048-1,048
2021-06-04---1,048-1,048
2021-06-031,0481,0481,0481,0481001,048
2021-06-02---1,048-1,048
2021-06-011,0481,0481,0481,0481001,048
2021-05-311,0481,0481,0481,0481001,048
2021-05-281,0181,0181,0181,0181001,018
2021-05-271,0781,0781,0781,0781001,078
2021-05-26---1,079-1,079
2021-05-25---1,079-1,079
2021-05-24---1,079-1,079
2021-05-21---1,079-1,079
2021-05-201,0791,0791,0791,0798001,079
2021-05-191,0411,0501,0411,0504001,050
2021-05-181,0611,0611,0611,0611001,061
2021-05-171,0311,0311,0311,0312001,031
2021-05-14---1,030-1,030
2021-05-131,0301,0301,0301,0303001,030
2021-05-121,0451,0451,0451,0451001,045
2021-05-111,0491,0491,0491,0491001,049
2021-05-101,0601,0601,0531,0533001,053
2021-05-07---1,030-1,030
2021-05-06---1,030-1,030
2021-04-30---1,030-1,030
2021-04-28---1,030-1,030
2021-04-27---1,030-1,030
2021-04-261,0351,0351,0301,0303001,030
2021-04-23---1,030-1,030
2021-04-221,0301,0301,0301,0302001,030
2021-04-211,0521,0521,0301,0301,4001,030
2021-04-201,0991,0991,0391,0391,0001,039
2021-04-191,0811,0811,0501,0502001,050
2021-04-16---1,100-1,100
2021-04-151,1001,1001,1001,1001001,100
2021-04-14---1,126-1,126
2021-04-131,1271,1271,1261,1262,2001,126
2021-04-121,0801,1301,0801,1301,7001,130
2021-04-091,0201,0201,0201,0205001,020
2021-04-08---1,050-1,050
2021-04-07---1,050-1,050
2021-04-06---1,050-1,050
2021-04-051,0501,0501,0501,0502001,050
2021-04-021,0101,0101,0101,0101001,010
2021-04-01---1,010-1,010
2021-03-311,0101,0101,0101,0101001,010
2021-03-30---1,010-1,010
2021-03-291,0101,0101,0101,0101001,010
2021-03-261,0401,0401,0401,0401001,040
2021-03-25---1,030-1,030
2021-03-24---1,030-1,030
2021-03-23---1,030-1,030
2021-03-221,1501,1501,0301,0303,7001,030
2021-03-19---1,030-1,030
2021-03-181,0301,0301,0301,0301001,030
2021-03-17---1,000-1,000
2021-03-16---1,000-1,000
2021-03-15---1,000-1,000
2021-03-12---1,000-1,000
2021-03-111,0001,0001,0001,0003001,000
2021-03-10---1,000-1,000
2021-03-091,0001,0001,0001,0001001,000
2021-03-081,0001,0001,0001,0004001,000
2021-03-051,0001,0001,0001,0007001,000
2021-03-04---1,020-1,020
2021-03-03---1,020-1,020
2021-03-02---1,020-1,020
2021-03-01---1,020-1,020
2021-02-26---1,020-1,020
2021-02-25---1,020-1,020
2021-02-241,0201,0201,0201,0205001,020
2021-02-221,0401,0401,0401,0408001,040
2021-02-19---1,010-1,010
2021-02-181,0191,0201,0101,0105001,010
2021-02-171,0051,0051,0051,0051001,005
2021-02-16---982-982
2021-02-15---982-982
2021-02-12982982982982300982
2021-02-101,0301,0301,0301,0301001,030
2021-02-09---1,000-1,000
2021-02-08---1,000-1,000
2021-02-05---1,000-1,000
2021-02-04---1,000-1,000
2021-02-03---1,000-1,000
2021-02-02---1,000-1,000
2021-02-011,0001,0001,0001,0001001,000
2021-01-291,0001,0001,0001,0001001,000
2021-01-28---1,000-1,000
2021-01-27---1,000-1,000
2021-01-261,0001,0001,0001,0002,9001,000
2021-01-25---1,040-1,040
2021-01-22---1,040-1,040
2021-01-211,0001,0401,0001,0403001,040
2021-01-201,0401,0401,0401,0408001,040
2021-01-19---1,010-1,010
2021-01-181,0101,0101,0101,0101,3001,010
2021-01-151,0101,0101,0101,0107001,010
2021-01-141,0101,0101,0101,0104001,010
2021-01-131,0001,0101,0001,0102,6001,010
2021-01-129901,0009901,0007001,000
2021-01-08---966-966
2021-01-07966966966966700966
2021-01-06---976-976
2021-01-05---976-976
2021-01-04---976-976

分割・併合履歴 : [2017-05-29]1株→0.1株